IJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	37.16	37.32	37.14	37.32	37.32	1.05%	11,558
Feb 5, 2026	36.96	37.01	36.87	36.93	36.93	-0.67%	43,433
Feb 4, 2026	37.22	37.27	37.08	37.18	37.18	0.22%	30,546
Feb 3, 2026	37.00	37.10	36.92	37.10	37.10	0.05%	30,588
Feb 2, 2026	37.01	37.22	36.99	37.08	37.08	0.23%	376,431
Jan 30, 2026	37.11	37.12	36.89	37.00	37.00	-0.44%	19,976
Jan 29, 2026	37.15	37.17	36.92	37.16	37.16	0.28%	22,374
Jan 28, 2026	36.84	37.08	36.84	37.06	37.06	-0.47%	25,239
Jan 27, 2026	37.13	37.26	37.09	37.23	37.23	0.70%	65,173
Jan 26, 2026	36.99	37.00	36.89	36.97	36.97	0.22%	36,035
Jan 23, 2026	36.73	36.89	36.65	36.89	36.89	0.27%	62,049
Jan 22, 2026	36.87	36.87	36.70	36.79	36.79	0.25%	25,967
Jan 21, 2026	36.52	36.73	36.46	36.70	36.70	0.59%	17,492
Jan 20, 2026	36.70	36.72	36.42	36.49	36.49	-0.88%	32,415
Jan 16, 2026	36.70	36.93	36.70	36.81	36.81	0.16%	57,626
Jan 15, 2026	36.79	36.82	36.70	36.75	36.75	-	61,381
Jan 14, 2026	36.92	36.92	36.62	36.75	36.75	0.19%	43,744
Jan 13, 2026	36.89	36.89	36.62	36.68	36.68	-0.27%	75,221
Jan 12, 2026	36.72	36.78	36.68	36.78	36.78	0.33%	33,760
Jan 9, 2026	36.63	36.67	36.51	36.66	36.66	0.44%	82,966
Jan 8, 2026	36.45	36.58	36.41	36.50	36.50	0.03%	108,643
Jan 7, 2026	36.57	36.57	36.42	36.49	36.49	-0.30%	131,482
Jan 6, 2026	36.72	36.72	36.47	36.60	36.60	0.11%	385,519
Jan 5, 2026	36.57	36.57	36.32	36.56	36.56	0.66%	966,121
Jan 2, 2026	36.51	36.51	36.20	36.32	36.32	0.44%	333,132
Dec 31, 2025	36.15	36.17	36.10	36.16	36.16	0.17%	341,666
Dec 30, 2025	36.13	36.26	36.02	36.10	36.10	-0.03%	47,646
Dec 29, 2025	36.14	36.14	36.10	36.11	36.11	0.05%	66,572
Dec 26, 2025	36.20	36.20	36.01	36.09	36.09	0.07%	18,374
Dec 24, 2025	36.13	36.13	36.06	36.07	36.06	0.18%	3,602
Dec 23, 2025	35.87	36.11	35.87	36.00	36.00	0.03%	19,334
Dec 22, 2025	36.12	36.12	35.98	35.99	35.99	-0.19%	8,167
Dec 19, 2025	36.04	36.09	35.99	36.06	36.06	0.17%	3,457
Dec 18, 2025	36.01	36.07	35.95	36.00	36.00	0.01%	30,277
Dec 17, 2025	36.02	36.02	35.95	35.99	35.99	-	2,093
Dec 16, 2025	36.03	36.05	35.99	35.99	35.99	-0.01%	8,366
Dec 15, 2025	36.03	36.05	35.99	35.99	35.99	-0.12%	8,425
Dec 12, 2025	36.00	36.04	36.00	36.04	36.04	0.09%	4,495
Dec 11, 2025	35.93	36.01	35.93	36.01	36.01	0.24%	39,397
Dec 10, 2025	35.68	35.95	35.68	35.92	35.92	-	28,752
Dec 9, 2025	35.85	35.92	35.84	35.92	35.92	0.03%	5,104
Dec 8, 2025	35.91	35.94	35.82	35.91	35.91	0.06%	15,045
Dec 5, 2025	35.86	35.95	35.85	35.89	35.89	0.17%	5,751
Dec 4, 2025	35.83	35.87	35.82	35.83	35.83	0.06%	7,331
Dec 3, 2025	35.78	35.84	35.78	35.81	35.81	0.08%	1,414
Dec 2, 2025	35.73	35.83	35.72	35.78	35.78	0.13%	5,465
Dec 1, 2025	35.78	35.78	35.71	35.74	35.74	-0.17%	3,127
Nov 28, 2025	35.69	35.80	35.69	35.80	35.80	0.22%	7,220
Nov 26, 2025	35.64	35.73	35.64	35.72	35.72	0.39%	7,425
Nov 25, 2025	35.43	35.64	35.43	35.58	35.58	0.41%	10,329